2303--ドーン-【情報・通信業】【GISソフト】地理情報配信などにも事業展開
売上高:15000-当期純利益:3880-総資産:28150-時価:7428300----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412252,3432,3432,2802,31716,100-2699%99%122%102%103%97%92%100%
202412262,2882,3492,2792,33613,90019101%102%86%101%100%94%92%101%
202412272,3512,3802,3512,3652,60029101%101%19%▲▲100%101%97%93%102%
202412302,3352,3772,3352,3436,700-2299%100%258%99%93%95%93%101%
202501062,3822,3852,3432,36613,10023101%99%196%100%91%96%94%102%
202501072,3702,3822,3312,36015,700-6100%100%120%100%90%96%93%102%
202501082,3592,3592,3162,35911,800-1100%100%75%▼▼94%90%97%93%102%
202501092,3592,3592,2122,21274,400-14794%94%631%▼▼▼98%95%103%87%100%
202501102,2132,2332,1672,16735,200-4598%98%47%▼▼▼▼95%97%104%86%100%
202501142,1982,1982,0952,09934,200-6897%95%97%▼▼▼▼▼101%103%109%83%100%
202501152,1012,1522,1012,1286,40029101%101%19%98%102%107%84%101%
202501162,1282,1282,0722,07914,300-4998%98%223%101%105%110%82%100%
202501172,0792,1112,0652,0939,60014101%101%67%100%104%107%83%101%
202501202,1282,1782,1112,1358,90042102%100%93%▲▲99%102%105%84%103%
202501212,1852,1852,1342,1606,40025101%99%72%▲▲▲98%104%105%85%104%
202501222,1732,1732,1322,1356,800-2599%98%106%102%106%107%89%103%
202501232,1352,2082,1352,17910,30044102%102%151%102%104%105%92%105%
202501242,1852,2262,1792,2204,50041102%102%44%▲▲98%100%101%94%107%
202501272,2592,2602,2022,2058,000-1599%98%178%103%102%104%93%106%
202501282,2002,2622,1912,2557,30050102%103%91%101%100%101%95%108%
202501292,2602,2942,2552,2737,00018101%101%96%▲▲99%99%100%96%109%
202501302,2732,2892,2502,2507,600-2399%99%109%100%101%101%95%108%
202501312,2512,3052,2512,25311,2003100%100%147%100%102%101%95%108%
202502032,2422,2772,2382,2536,2000100%100%55%--98%99%99%95%108%
202502042,2942,2942,2402,2405,000-1399%98%81%101%102%102%95%108%
202502052,2362,2692,2362,2575,60017101%101%112%101%101%99%96%109%
202502062,2582,2932,2552,28110,20024101%101%182%▲▲100%100%96%100%110%
202502072,2812,2822,2512,2823,4001100%100%33%▲▲▲99%100%96%100%110%
202502102,2822,2902,2602,2606,400-2299%99%188%101%101%97%99%109%
202502122,2602,2802,2602,2753,90015101%101%61%99%99%97%100%109%
202502132,3002,3002,2742,2827,1007100%99%182%▲▲100%100%98%100%110%
202502142,2802,2802,2682,2802,400-2100%100%34%100%100%98%100%109%
202502172,2802,2862,2642,2848,9004100%100%371%99%97%98%100%107%
202502182,2852,3032,2702,2707,500-1499%99%84%99%96%98%99%106%
202502192,2962,2962,2752,2754,5005100%99%60%100%96%99%100%107%
202502202,2632,2932,2632,2702,900-5100%100%64%101%99%102%99%104%
202502252,2002,2432,1432,2273,900-4398%101%134%▼▼100%99%103%98%101%
202502262,1932,2062,1522,1994,200-2899%100%108%▼▼▼100%101%104%96%100%
202502272,1572,1792,1382,1645,200-3598%100%124%▼▼▼▼100%102%105%95%100%
202502282,1362,1512,1202,1396,200-2599%100%119%▼▼▼▼▼100%99%103%94%100%
202503032,1842,1842,1552,1824,90043102%100%79%100%99%103%96%102%
202503042,1802,1822,1202,1707,800-1299%100%159%100%99%104%95%101%
202503052,1702,1842,1682,1701,2000100%100%15%--101%101%105%95%101%
202503062,1392,1882,1282,15635,100-1499%101%2925%101%101%105%94%101%
202503072,1342,1562,1272,1546,900-2100%101%20%▼▼100%103%0%94%101%
202503102,1582,1582,1312,1494,900-5100%100%71%▼▼▼101%105%0%94%100%
202503112,1242,1352,0812,13514,000-1499%101%286%▼▼▼▼101%104%0%93%100%
202503122,1402,1672,1252,1515,30016101%101%38%101%104%0%94%101%
202503132,1512,1622,1402,1626,40011101%101%121%▲▲105%105%0%95%101%
202503142,1352,2332,1332,23310,50071103%105%164%▲▲▲100%101%0%98%105%
202503172,2252,2392,2102,2163,600-1799%100%34%101%102%0%97%104%
202503182,2162,2752,2012,2358,20019101%101%228%100%0%0%98%105%
202503192,2352,2682,2212,23210,200-3100%100%124%100%0%0%98%105%
202503212,2402,2682,2402,2484,30016101%100%42%99%0%0%99%105%
202503242,2852,2872,2512,2515,1003100%99%119%▲▲%%%99%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-14076,600046,000030,600
2025-03-07076,000047,300028,700
2025-02-28069,800047,600022,200
2025-02-21069,100047,700021,400
2025-02-14075,200053,000022,200
2025-02-07082,600059,500023,100
2025-01-31092,100065,000027,100
2025-01-24097,700070,400027,300
2025-01-17099,700069,700030,000
2025-01-100111,000078,900032,100
2024-12-270105,700076,500029,200
2024-12-200105,600072,600033,000
2024-12-13097,500067,200030,300
2024-12-060101,900066,400035,500
2024-11-29099,800062,100037,700
2024-11-22099,700061,900037,800
2024-11-150104,300061,400042,900
2024-11-080108,600064,500044,100
2024-11-010111,800062,700049,100
2024-10-250120,000063,000057,000
2024-10-18100116,30010065,500050,800
2024-10-11100118,80010068,700050,100
2024-10-040104,100066,900037,200
2024-09-270109,200065,900043,300
2024-09-200109,500066,300043,200
2024-09-130111,900064,500047,400
2024-09-060111,700063,100048,600
2024-08-300103,900058,300045,600
2024-08-23400103,80040058,600045,200
2024-08-16400106,60040059,900046,700
2024-08-09400107,80040059,600048,200
2024-08-020136,100074,000062,100
2024-07-260138,200080,000058,200
2024-07-190137,900082,400055,500
2024-07-120135,500078,600056,900
2024-07-05100128,70010078,900049,800
2024-06-280121,600078,100043,500
2024-06-210120,400077,900042,500
2024-06-140120,100076,800043,300
2024-06-070120,200076,800043,400
2024-05-310123,800080,200043,600
2024-05-240125,300080,700044,600
2024-05-170127,200080,800046,400
2024-05-100127,200079,300047,900
2024-05-020126,900079,400047,500
2024-04-260124,800079,100045,700
2024-04-190123,900078,700045,200
2024-04-120121,900079,800042,100
2024-04-050124,800079,800045,000
2024-03-290122,900078,300044,600
2024-03-220125,000079,900045,100
2024-03-150124,100079,700044,400
2024-03-080126,400081,300045,100
2024-03-010126,800080,800046,000
2024-02-220128,000084,000044,000
2024-02-160128,300082,500045,800
2024-02-090125,800081,600044,200
2024-02-020125,500084,800040,700
2024-01-260124,700083,400041,300
2024-01-190124,500083,100041,400
2024-01-120134,500086,300048,200

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025030414:00ドーン 自己株式の取得状況に関するお知らせ
2025020314:00ドーン 自己株式の取得状況に関するお知らせ
2025010914:00ドーン 2025年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
2025010914:00ドーン 自己株式取得に係る事項の決定に関するお知らせ
2024101015:30ドーン 2025年5月期第1四半期決算短信〔日本基準〕(非連結)
2024101015:30ドーン 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ
2024091318:00ドーン 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024073115:30ドーン (訂正)「中期経営計画における目標値の更新に関するお知らせ(決算説明資料添付)」の一部訂正に関するお知らせ
2024071915:30ドーン 剰余金の配当に関するお知らせ
2024071115:30ドーン 2024年5月期決算短信〔日本基準〕(非連結)
2024071115:30ドーン 中期経営計画における目標値の更新に関するお知らせ(決算説明資料添付)
2024070415:30ドーン 株式会社tiwaki との資本業務提携に関するお知らせ
2024040815:30ドーン 2024年5月期第3四半期決算短信〔日本基準〕(非連結)
2024040815:30ドーン 配当方針の変更及び配当予想の修正(増配)に関するお知らせ
2024040115:30ドーン 自己株式の取得状況及び取得終了に関するお知らせ
2024030115:30ドーン 自己株式の取得状況に関するお知らせ
2024020115:30ドーン 自己株式の取得状況に関するお知らせ
2024011115:30ドーン 2024年5月期第2四半期決算短信〔日本基準〕(非連結)
2024011115:30ドーン 自己株式取得に係る事項の決定に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T1MO3602024-03-15 10:21株式会社ドーン株式会社ディキャピタル訂正報告書(大量保有報告書・変更報告書)

企業サイト更新情報